FT AlphaDEX U.S. Health Care Sector Index ETF (FHH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.82

-0.61

(-1.59%)

At close: 11:25AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	37.82	37.82	37.82	37.82	37.82	3,200
Apr 24, 2024	38.25	38.25	38.25	38.25	38.25	-
Apr 23, 2024	37.74	37.74	37.74	37.74	37.74	-
Apr 22, 2024	37.66	37.66	37.66	37.66	37.66	-
Apr 19, 2024	37.62	37.62	37.62	37.62	37.62	-
Apr 18, 2024	37.82	37.82	37.82	37.82	37.82	-
Apr 17, 2024	38.14	38.14	38.14	38.14	38.14	-
Apr 16, 2024	38.27	38.27	38.27	38.27	38.27	-
Apr 15, 2024	38.55	38.55	38.55	38.55	38.55	-
Apr 12, 2024	38.99	38.99	38.99	38.99	38.99	-
Apr 11, 2024	38.99	38.99	38.99	38.99	38.99	-
Apr 10, 2024	39.25	39.25	39.25	39.25	39.25	-
Apr 09, 2024	39.05	39.05	39.05	39.05	39.05	-
Apr 08, 2024	39.08	39.08	39.08	39.08	39.08	-
Apr 05, 2024	38.62	38.62	38.62	38.62	38.62	-
Apr 04, 2024	38.92	38.92	38.92	38.92	38.92	-
Apr 03, 2024	38.93	38.93	38.93	38.93	38.93	-
Apr 02, 2024	39.72	39.72	39.72	39.72	39.72	-
Apr 01, 2024	39.47	39.72	39.47	39.72	39.72	100
Mar 28, 2024	39.84	39.84	39.84	39.84	39.84	-
Mar 27, 2024	39.42	39.42	39.42	39.42	39.42	-
Mar 27, 2024	0.03 Dividend
Mar 26, 2024	39.30	39.30	39.30	39.30	39.27	-
Mar 25, 2024	39.57	39.57	39.57	39.57	39.54	-
Mar 22, 2024	39.47	39.47	39.47	39.47	39.44	300
Mar 21, 2024	39.24	39.24	39.24	39.24	39.21	-
Mar 20, 2024	39.48	39.48	39.48	39.48	39.45	-
Mar 19, 2024	39.32	39.32	39.32	39.32	39.29	100
Mar 18, 2024	39.03	39.03	39.03	39.03	39.00	-
Mar 15, 2024	38.97	38.99	38.97	38.99	38.96	200
Mar 14, 2024	39.26	39.26	39.26	39.26	39.23	-
Mar 13, 2024	39.47	39.47	39.47	39.47	39.44	-
Mar 12, 2024	39.40	39.40	39.40	39.40	39.37	-
Mar 11, 2024	39.48	39.48	39.48	39.48	39.45	-
Mar 08, 2024	39.35	39.35	39.35	39.35	39.32	-
Mar 07, 2024	39.16	39.16	39.16	39.16	39.13	-
Mar 06, 2024	39.18	39.18	39.17	39.17	39.14	1,600
Mar 05, 2024	39.38	39.38	39.38	39.38	39.35	-
Mar 04, 2024	39.38	39.38	39.38	39.38	39.35	100
Mar 01, 2024	38.95	38.95	38.95	38.95	38.92	-
Feb 29, 2024	39.09	39.09	39.09	39.09	39.06	-
Feb 28, 2024	39.36	39.36	39.36	39.36	39.33	-
Feb 27, 2024	39.35	39.36	39.35	39.36	39.33	1,100
Feb 26, 2024	39.27	39.27	39.27	39.27	39.24	100
Feb 23, 2024	39.38	39.38	39.38	39.38	39.35	-
Feb 22, 2024	38.58	38.58	38.58	38.58	38.55	200
Feb 21, 2024	38.44	38.44	38.44	38.44	38.41	-
Feb 20, 2024	38.44	38.44	38.44	38.44	38.41	-
Feb 16, 2024	38.36	38.36	38.36	38.36	38.33	-
Feb 15, 2024	38.15	38.15	38.15	38.15	38.12	-
Feb 14, 2024	37.34	38.15	37.34	38.15	38.12	100
Feb 13, 2024	38.06	38.06	38.06	38.06	38.03	-
Feb 12, 2024	37.76	37.76	37.76	37.76	37.73	-
Feb 09, 2024	37.61	37.61	37.61	37.61	37.58	-
Feb 08, 2024	37.59	37.59	37.59	37.59	37.56	-
Feb 07, 2024	37.34	37.34	37.34	37.34	37.31	400
Feb 06, 2024	37.41	37.41	37.41	37.41	37.38	-
Feb 05, 2024	37.29	37.29	37.29	37.29	37.26	-
Feb 02, 2024	37.27	37.27	37.27	37.27	37.24	-
Feb 01, 2024	37.07	37.07	37.07	37.07	37.04	-
Jan 31, 2024	37.29	37.29	37.29	37.29	37.26	800
Jan 30, 2024	37.43	37.43	37.43	37.43	37.40	-
Jan 29, 2024	37.27	37.27	37.27	37.27	37.24	-
Jan 26, 2024	37.34	37.34	37.34	37.34	37.31	100
Jan 25, 2024	37.29	37.29	37.29	37.29	37.26	-
Jan 24, 2024	37.39	37.39	37.39	37.39	37.36	200
Jan 23, 2024	37.45	37.45	37.45	37.45	37.42	100
Jan 22, 2024	37.24	37.24	37.24	37.24	37.21	-
Jan 19, 2024	37.41	37.41	37.41	37.41	37.38	-
Jan 18, 2024	37.34	37.34	37.34	37.34	37.31	-
Jan 17, 2024	37.52	37.52	37.29	37.29	37.26	1,100
Jan 16, 2024	37.59	37.59	37.59	37.59	37.56	-
Jan 15, 2024	37.59	37.59	37.59	37.59	37.56	-
Jan 12, 2024	37.61	37.61	37.61	37.61	37.58	-
Jan 11, 2024	37.73	37.73	37.73	37.73	37.70	-
Jan 10, 2024	37.66	37.69	37.63	37.69	37.66	1,200
Jan 09, 2024	38.05	38.05	38.03	38.03	38.00	200
Jan 08, 2024	37.51	37.51	37.51	37.51	37.48	-
Jan 05, 2024	37.51	37.51	37.51	37.51	37.48	100
Jan 04, 2024	37.15	37.15	37.15	37.15	37.12	-
Jan 03, 2024	37.63	37.63	37.63	37.63	37.60	-
Jan 02, 2024	37.53	37.53	37.53	37.53	37.50	100
Dec 29, 2023	36.92	36.92	36.92	36.92	36.89	1,000
Dec 28, 2023	36.86	36.86	36.86	36.86	36.83	-
Dec 28, 2023	0.03 Dividend
Dec 27, 2023	36.77	36.77	36.77	36.77	36.71	-
Dec 22, 2023	36.81	36.81	36.77	36.77	36.71	2,000
Dec 21, 2023	36.18	36.18	36.18	36.18	36.12	300
Dec 20, 2023	36.79	36.79	36.79	36.79	36.73	-
Dec 19, 2023	36.70	36.70	36.70	36.70	36.64	300
Dec 18, 2023	36.45	36.45	36.45	36.45	36.39	-
Dec 15, 2023	36.45	36.45	36.45	36.45	36.39	-
Dec 14, 2023	36.99	36.99	36.99	36.99	36.93	-
Dec 13, 2023	36.34	36.34	36.34	36.34	36.28	-
Dec 12, 2023	35.93	35.93	35.93	35.93	35.87	-
Dec 11, 2023	35.67	35.67	35.67	35.67	35.61	-
Dec 08, 2023	35.62	35.62	35.62	35.62	35.56	-
Dec 07, 2023	35.62	35.62	35.62	35.62	35.56	100
Dec 06, 2023	35.53	35.53	35.53	35.53	35.47	-
Dec 05, 2023	35.49	35.49	35.49	35.49	35.43	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7329+0.0006(+0.08%)

CRUDE OIL84.09+0.52(+0.62%)

Bitcoin CAD87,722.46+299.62(+0.34%)

FT AlphaDEX U.S. Health Care Sector Index ETF (FHH.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7329
+0.0006(+0.08%)

CRUDE OIL
84.09
+0.52(+0.62%)

Bitcoin CAD
87,722.46
+299.62(+0.34%)